GOAU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 9.180 | 9.220 | 9.030 | 9.200 | 9.200 | 1,818 |
| 2026-04-14 | 8.930 | 9.100 | 8.930 | 9.100 | 9.100 | 2,917 |
| 2026-04-13 | 8.960 | 9.080 | 8.900 | 8.980 | 8.980 | 4,428 |
| 2026-04-10 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 3,365 |
| 2026-04-09 | 8.820 | 9.000 | 8.810 | 8.940 | 8.940 | 5,418 |
| 2026-04-08 | 8.660 | 8.930 | 8.660 | 8.810 | 8.810 | 4,607 |
| 2026-04-07 | 8.540 | 8.600 | 8.480 | 8.570 | 8.570 | 2,409 |
| 2026-04-06 | 8.600 | 8.740 | 8.500 | 8.550 | 8.550 | 3,191 |
| 2026-04-02 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 4,013 |
| 2026-04-01 | 8.270 | 8.710 | 8.270 | 8.570 | 8.570 | 3,911 |
| 2026-03-31 | 8.110 | 8.360 | 8.070 | 8.300 | 8.300 | 3,693 |
| 2026-03-30 | 8.010 | 8.190 | 8.010 | 8.140 | 8.140 | 2,790 |
| 2026-03-27 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 2,169 |
| 2026-03-26 | 8.170 | 8.290 | 8.070 | 8.200 | 8.200 | 3,897 |
| 2026-03-25 | 8.080 | 8.200 | 8.050 | 8.050 | 8.050 | 3,221 |
| 2026-03-24 | 8.080 | 8.100 | 8.000 | 8.050 | 8.050 | 2,495 |
| 2026-03-23 | 7.770 | 8.140 | 7.770 | 8.010 | 8.010 | 2,464 |
| 2026-03-20 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 5,594 |
| 2026-03-19 | 7.880 | 7.940 | 7.590 | 7.940 | 7.940 | 5,945 |
| 2026-03-18 | 7.920 | 7.940 | 7.830 | 7.940 | 7.940 | 3,715 |
| 2026-03-17 | 7.930 | 8.000 | 7.880 | 7.920 | 7.920 | 3,435 |
| 2026-03-16 | 7.950 | 8.010 | 7.870 | 7.930 | 7.930 | 5,368 |
| 2026-03-13 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 7,227 |
| 2026-03-12 | 8.210 | 8.250 | 8.000 | 8.030 | 8.030 | 4,781 |
| 2026-03-11 | 8.420 | 8.440 | 8.190 | 8.250 | 8.250 | 3,684 |
| 2026-03-10 | 8.330 | 8.400 | 8.240 | 8.350 | 8.350 | 4,421 |
| 2026-03-09 | 8.350 | 8.400 | 8.070 | 8.340 | 8.340 | 7,940 |
| 2026-03-06 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 5,102 |
| 2026-03-05 | 8.660 | 8.670 | 8.450 | 8.610 | 8.610 | 6,636 |
| 2026-03-04 | 8.670 | 8.780 | 8.600 | 8.660 | 8.660 | 5,339 |
| 2026-03-03 | 8.960 | 8.960 | 8.560 | 8.620 | 8.620 | 7,257 |
| 2026-03-02 | 9.000 | 9.000 | 8.820 | 8.920 | 8.920 | 5,643 |
| 2026-02-27 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 4,797 |
| 2026-02-26 | 9.070 | 9.270 | 9.040 | 9.150 | 9.150 | 3,401 |
| 2026-02-25 | 9.110 | 9.260 | 9.090 | 9.110 | 9.110 | 3,922 |
| 2026-02-24 | 9.100 | 9.240 | 8.960 | 9.150 | 9.150 | 5,798 |
| 2026-02-23 | 9.230 | 9.320 | 9.150 | 9.220 | 9.220 | 3,750 |
| 2026-02-20 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 4,404 |
| 2026-02-19 | 9.350 | 9.380 | 9.200 | 9.260 | 9.260 | 2,797 |
| 2026-02-18 | 9.340 | 9.350 | 9.220 | 9.250 | 9.250 | 2,841 |
| 2026-02-13 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 4,617 |
| 2026-02-12 | 9.670 | 9.720 | 9.450 | 9.480 | 9.480 | 3,889 |
| 2026-02-11 | 9.300 | 9.720 | 9.270 | 9.590 | 9.590 | 5,409 |
| 2026-02-10 | 9.470 | 9.480 | 9.310 | 9.330 | 9.330 | 5,814 |
| 2026-02-09 | 9.660 | 9.660 | 9.450 | 9.580 | 9.580 | 5,393 |
| 2026-02-06 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 3,957 |
| 2026-02-05 | 9.650 | 9.690 | 9.450 | 9.550 | 9.550 | 3,734 |
| 2026-02-04 | 9.630 | 9.780 | 9.570 | 9.590 | 9.590 | 4,272 |
| 2026-02-03 | 9.500 | 9.890 | 9.500 | 9.710 | 9.710 | 3,915 |
| 2026-02-02 | 9.510 | 9.750 | 9.480 | 9.650 | 9.650 | 5,864 |
| 2026-01-30 | 9.690 | 9.760 | 9.520 | 9.690 | 9.690 | 1,399 |
| 2026-01-29 | 10.240 | 10.250 | 9.610 | 9.610 | 9.610 | 4,124 |
| 2026-01-28 | 10.160 | 10.340 | 10.060 | 10.120 | 10.120 | 4,434 |
| 2026-01-27 | 9.890 | 10.250 | 9.800 | 10.050 | 10.050 | 4,532 |
| 2026-01-26 | 9.990 | 10.060 | 9.840 | 9.850 | 9.850 | 5,561 |
| 2026-01-23 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 5,123 |
| 2026-01-22 | 9.500 | 10.070 | 9.500 | 9.870 | 9.870 | 5,300 |
| 2026-01-21 | 9.450 | 9.600 | 9.280 | 9.500 | 9.500 | 3,741 |
| 2026-01-20 | 9.320 | 9.470 | 9.240 | 9.470 | 9.470 | 3,117 |
| 2026-01-19 | 9.210 | 9.480 | 9.210 | 9.330 | 9.330 | 4,286 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.